Adshares Historical Data

ADS Page 35
Download
Date Close Price change Market cap Trading volume
Feb 10, 12 PM $ 0.577
-0.55%
$ 22.35 million $ 10.66 million
Feb 10, 11 AM $ 0.58
-0.57%
$ 22.47 million $ 10.52 million
Feb 10, 10 AM $ 0.584
+0.96%
$ 22.57 million $ 10.29 million
Feb 10, 9 AM $ 0.578
-0.11%
$ 22.39 million $ 10.12 million
Feb 10, 8 AM $ 0.579
+0.16%
$ 22.41 million $ 10.26 million
Feb 10, 7 AM $ 0.578
-0.29%
$ 22.38 million $ 10.01 million
Feb 10, 6 AM $ 0.581
-0.37%
$ 22.5 million $ 9.87 million
Feb 10, 5 AM $ 0.582
+0.26%
$ 22.56 million $ 9.73 million
Feb 10, 4 AM $ 0.581
-0.65%
$ 22.52 million $ 9.56 million
Feb 10, 3 AM $ 0.584
-1.00%
$ 22.62 million $ 9.29 million
Feb 10, 2 AM $ 0.59
-0.03%
$ 22.87 million $ 9.11 million
Feb 10, 1 AM $ 0.59
+0.23%
$ 22.88 million $ 8.88 million
Feb 10, 12 AM $ 0.589
-0.13%
$ 22.82 million $ 8.69 million
Feb 9, 11 PM $ 0.59
+0.47%
$ 22.84 million $ 8.73 million
Feb 9, 10 PM $ 0.587
-0.54%
$ 22.75 million $ 8.53 million
Feb 9, 9 PM $ 0.59
-0.01%
$ 22.87 million $ 8.29 million
Feb 9, 8 PM $ 0.59
-0.36%
$ 22.85 million $ 7.94 million
Feb 9, 7 PM $ 0.592
+0.12%
$ 22.92 million $ 7.84 million
Feb 9, 6 PM $ 0.591
+0.03%
$ 22.88 million $ 7.6 million
Feb 9, 5 PM $ 0.591
+0.55%
$ 22.88 million $ 7.31 million
Feb 9, 4 PM $ 0.588
+1.00%
$ 22.76 million $ 7.1 million
Feb 9, 3 PM $ 0.582
+0.59%
$ 22.54 million $ 6.81 million
Feb 9, 2 PM $ 0.578
-0.09%
$ 22.41 million $ 6.53 million
Feb 9, 1 PM $ 0.579
-0.81%
$ 22.43 million $ 6.31 million
Feb 9, 12 PM $ 0.584
+0.52%
$ 22.62 million $ 6.13 million
Feb 9, 11 AM $ 0.581
+0.03%
$ 22.5 million $ 5.97 million
Feb 9, 10 AM $ 0.581
-0.81%
$ 22.46 million $ 5.66 million
Feb 9, 9 AM $ 0.586
-0.10%
$ 22.69 million $ 5.37 million
Feb 9, 8 AM $ 0.586
-0.28%
$ 22.71 million $ 4.82 million
Feb 9, 7 AM $ 0.588
-0.17%
$ 22.79 million $ 4.67 million
Feb 9, 6 AM $ 0.589
-0.58%
$ 22.82 million $ 4.47 million
Feb 9, 5 AM $ 0.592
+0.27%
$ 23.01 million $ 4.33 million
Feb 9, 4 AM $ 0.591
+0.14%
$ 22.9 million $ 4.05 million
Feb 9, 3 AM $ 0.59
+0.11%
$ 22.84 million $ 4.25 million
Feb 9, 2 AM $ 0.589
+1.01%
$ 22.83 million $ 8.93 million
Feb 9, 1 AM $ 0.583
-1.02%
$ 22.58 million $ 8.68 million
Feb 9, 12 AM $ 0.589
+0.15%
$ 22.81 million $ 8.57 million
Feb 8, 11 PM $ 0.588
-0.67%
$ 22.78 million $ 8.11 million
Feb 8, 10 PM $ 0.592
-0.04%
$ 22.94 million $ 7.94 million
Feb 8, 9 PM $ 0.591
-0.08%
$ 22.9 million $ 7.73 million
Feb 8, 8 PM $ 0.592
+0.02%
$ 22.92 million $ 7.47 million
Feb 8, 7 PM $ 0.592
+0.35%
$ 22.92 million $ 7.17 million
Feb 8, 6 PM $ 0.59
+0.30%
$ 22.84 million $ 7.01 million
Feb 8, 5 PM $ 0.588
-0.64%
$ 22.77 million $ 6.81 million
Feb 8, 4 PM $ 0.591
-1.08%
$ 22.9 million $ 6.67 million
Feb 8, 3 PM $ 0.598
-0.03%
$ 23.17 million $ 6.36 million
Feb 8, 2 PM $ 0.598
+0.27%
$ 23.18 million $ 6.16 million
Feb 8, 1 PM $ 0.597
-0.46%
$ 23.12 million $ 6.01 million
Feb 8, 12 PM $ 0.6
+0.15%
$ 23.23 million $ 5.63 million
Feb 8, 11 AM $ 0.599
+0.63%
$ 23.19 million $ 5.4 million